MFS Corporate Bond R3 (MFBHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.81
+0.04 (0.34%)
At close: Oct 8, 2026
MFBHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.08% |
| Oct 8, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.34% |
| Oct 7, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% |
| Oct 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Oct 5, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Oct 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Oct 1, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Sep 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.23% |
| Sep 29, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | -0.09% |
| Sep 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | -0.58% |
| Sep 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.81 | -0.08% |
| Sep 24, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | -0.59% |
| Sep 23, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.89 | -0.83% |
| Sep 22, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | - |
| Sep 21, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | 0.25% |
| Sep 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.96 | -0.32% |
| Sep 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.00 | 0.41% |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 0.17% |
| Sep 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.93 | -0.17% |
| Sep 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.08% |
| Sep 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.96 | -0.08% |
| Sep 10, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.97 | -0.57% |
| Sep 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.04 | -0.25% |
| Sep 8, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.07 | -0.08% |
| Sep 4, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | - |
| Sep 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | 0.08% |
| Sep 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.07 | - |
| Sep 1, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.07 | -0.33% |
| Aug 31, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.11 | 0.22% |
| Aug 28, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | -0.25% |
| Aug 27, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | - |
| Aug 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | -0.08% |
| Aug 25, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 0.41% |
| Aug 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 0.25% |
| Aug 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | -0.17% |
| Aug 20, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.07 | -0.41% |
| Aug 19, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | 0.58% |
| Aug 18, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | - |
| Aug 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | -0.33% |
| Aug 14, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | -0.33% |
| Aug 13, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 0.33% |
| Aug 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | 0.08% |
| Aug 11, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | - |
| Aug 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | -0.41% |
| Aug 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 0.17% |
| Aug 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -0.33% |
| Aug 5, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 0.08% |
| Aug 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.14 | 0.41% |
| Aug 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | 0.33% |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.05 | 0.13% |